At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 209.00 | 214.25 | 209.00 | 213.20 | 213.20 | 17,813 |
| Sep 12, 2024 | 211.75 | 212.05 | 208.90 | 210.05 | 210.05 | 66,283 |
| Sep 11, 2024 | 209.00 | 215.65 | 209.00 | 211.85 | 211.85 | 76,128 |
| Sep 10, 2024 | 215.50 | 215.50 | 209.30 | 209.75 | 209.75 | 27,038 |
| Sep 9, 2024 | 214.00 | 216.45 | 209.30 | 211.95 | 211.95 | 87,370 |
| Sep 6, 2024 | 217.70 | 225.60 | 213.25 | 214.70 | 214.70 | 94,084 |
| Sep 5, 2024 | 211.45 | 218.95 | 211.45 | 217.70 | 217.70 | 128,521 |
| Sep 4, 2024 | 201.35 | 213.75 | 201.35 | 213.15 | 213.15 | 135,577 |
| Sep 3, 2024 | 215.05 | 215.75 | 207.05 | 208.20 | 208.20 | 1,089,922 |
| Sep 2, 2024 | 210.60 | 215.65 | 208.05 | 213.65 | 213.65 | 87,608 |
| Aug 30, 2024 | 203.75 | 210.85 | 203.50 | 206.60 | 206.60 | 72,331 |
| Aug 29, 2024 | 205.00 | 205.45 | 200.70 | 203.75 | 203.75 | 41,471 |
| Aug 28, 2024 | 209.45 | 210.20 | 203.35 | 204.65 | 204.65 | 32,081 |
| Aug 26, 2024 | 211.70 | 211.70 | 206.95 | 207.40 | 207.40 | 38,545 |
| Aug 23, 2024 | 213.75 | 213.75 | 206.40 | 209.75 | 209.75 | 81,097 |
| Aug 22, 2024 | 208.00 | 213.30 | 206.15 | 211.70 | 211.70 | 119,513 |
| Aug 21, 2024 | 197.95 | 208.45 | 197.95 | 206.45 | 206.45 | 127,117 |
| Aug 20, 2024 | 197.95 | 199.85 | 194.35 | 197.15 | 197.15 | 81,692 |
| Aug 19, 2024 | 197.30 | 198.10 | 192.80 | 195.00 | 195.00 | 99,503 |
| Aug 16, 2024 | 192.40 | 197.60 | 189.00 | 194.20 | 194.20 | 84,838 |
| Aug 14, 2024 | 189.80 | 192.10 | 183.90 | 188.70 | 188.70 | 141,115 |
| Aug 13, 2024 | 190.35 | 192.60 | 184.75 | 185.60 | 185.60 | 144,208 |
| Aug 12, 2024 | 193.60 | 198.60 | 185.50 | 188.95 | 188.95 | 299,226 |
| Aug 9, 2024 | 193.15 | 204.95 | 193.15 | 197.40 | 197.40 | 135,434 |
| Aug 8, 2024 | 194.00 | 195.95 | 190.60 | 193.15 | 193.15 | 281,980 |
| Aug 7, 2024 | 182.40 | 192.10 | 182.40 | 190.00 | 190.00 | 91,312 |
| Aug 6, 2024 | 180.05 | 186.80 | 180.05 | 182.40 | 182.40 | 75,667 |
| Aug 5, 2024 | 180.15 | 187.55 | 177.15 | 178.45 | 178.45 | 157,822 |
| Aug 2, 2024 | 174.35 | 180.60 | 174.35 | 179.35 | 179.35 | 85,688 |
| Aug 1, 2024 | 187.00 | 187.00 | 178.00 | 179.35 | 179.35 | 64,109 |
| Jul 31, 2024 | 187.70 | 187.70 | 181.50 | 182.85 | 182.85 | 97,397 |
| Jul 30, 2024 | 185.90 | 187.10 | 183.30 | 185.00 | 185.00 | 39,747 |
| Jul 29, 2024 | 189.70 | 189.70 | 181.60 | 185.90 | 185.90 | 30,546 |
| Jul 26, 2024 | 177.40 | 186.70 | 177.25 | 183.85 | 183.85 | 49,805 |
| Jul 25, 2024 | 175.65 | 179.25 | 175.65 | 176.95 | 176.95 | 41,671 |
| Jul 24, 2024 | 176.15 | 181.00 | 175.95 | 179.15 | 179.15 | 34,959 |
| Jul 23, 2024 | 176.60 | 177.65 | 170.05 | 176.15 | 176.15 | 121,569 |
| Jul 22, 2024 | 174.00 | 182.15 | 169.80 | 178.80 | 178.80 | 84,711 |
| Jul 19, 2024 | 177.60 | 178.55 | 172.00 | 174.30 | 174.30 | 110,557 |
| Jul 18, 2024 | 176.70 | 181.95 | 175.90 | 177.10 | 177.10 | 116,554 |
| Jul 16, 2024 | 183.55 | 184.20 | 179.05 | 179.75 | 179.75 | 95,451 |
| Jul 15, 2024 | 186.50 | 188.25 | 180.50 | 183.30 | 183.30 | 39,703 |
| Jul 12, 2024 | 188.20 | 189.90 | 185.45 | 186.35 | 186.35 | 77,508 |
| Jul 11, 2024 | 186.75 | 190.35 | 186.75 | 189.05 | 189.05 | 25,256 |
| Jul 10, 2024 | 191.55 | 191.55 | 186.40 | 187.70 | 187.70 | 73,384 |
| Jul 9, 2024 | 190.10 | 192.90 | 188.00 | 190.15 | 190.15 | 102,238 |
| Jul 8, 2024 | 192.30 | 193.10 | 189.00 | 189.45 | 189.45 | 91,361 |
| Jul 5, 2024 | 189.15 | 192.90 | 186.90 | 190.80 | 190.80 | 75,445 |
| Jul 4, 2024 | 189.10 | 190.80 | 187.00 | 187.40 | 187.40 | 109,887 |
| Jul 3, 2024 | 188.65 | 191.15 | 188.00 | 188.50 | 188.50 | 95,843 |
| Jul 2, 2024 | 190.95 | 192.35 | 186.50 | 190.30 | 190.30 | 61,269 |
| Jul 1, 2024 | 192.75 | 194.00 | 189.00 | 189.55 | 189.55 | 185,178 |
| Jun 28, 2024 | 192.40 | 199.55 | 189.55 | 191.05 | 191.05 | 10,949,100 |
| Jun 27, 2024 | 194.85 | 194.85 | 183.90 | 188.75 | 188.75 | 50,827 |
| Jun 26, 2024 | 192.00 | 198.20 | 189.50 | 190.35 | 190.35 | 74,796 |
| Jun 25, 2024 | 193.00 | 199.90 | 192.10 | 194.35 | 194.35 | 94,300 |
| Jun 24, 2024 | 194.50 | 194.50 | 188.35 | 190.10 | 190.10 | 93,286 |
| Jun 21, 2024 | 194.90 | 197.15 | 189.75 | 190.85 | 190.85 | 29,109 |
| Jun 20, 2024 | 192.00 | 194.45 | 188.90 | 191.05 | 191.05 | 79,952 |
| Jun 19, 2024 | 198.00 | 201.00 | 189.35 | 189.95 | 189.95 | 74,200 |
| Jun 18, 2024 | 194.40 | 195.00 | 190.70 | 194.60 | 194.60 | 137,010 |
| Jun 14, 2024 | 190.00 | 191.45 | 185.95 | 190.60 | 190.60 | 34,927 |
| Jun 13, 2024 | 188.00 | 189.95 | 185.80 | 186.35 | 186.35 | 101,842 |
| Jun 12, 2024 | 192.15 | 192.15 | 185.20 | 185.70 | 185.70 | 19,472 |
| Jun 11, 2024 | 184.75 | 189.40 | 184.30 | 188.35 | 188.35 | 21,034 |
| Jun 10, 2024 | 188.35 | 188.35 | 182.45 | 184.45 | 184.45 | 44,322 |
| Jun 7, 2024 | 178.00 | 186.25 | 178.00 | 184.65 | 184.65 | 83,265 |
| Jun 6, 2024 | 184.85 | 184.85 | 177.30 | 180.85 | 180.85 | 114,798 |
| Jun 5, 2024 | 173.00 | 181.00 | 162.85 | 179.00 | 179.00 | 124,142 |
| Jun 4, 2024 | 182.20 | 182.20 | 146.60 | 169.00 | 169.00 | 98,012 |
| Jun 3, 2024 | 190.10 | 190.85 | 181.00 | 181.65 | 181.65 | 159,749 |
| May 31, 2024 | 185.75 | 188.00 | 181.30 | 183.85 | 183.85 | 37,246 |
| May 30, 2024 | 192.30 | 192.85 | 180.60 | 182.10 | 182.10 | 264,005 |
| May 29, 2024 | 192.80 | 192.80 | 188.60 | 189.75 | 189.75 | 64,259 |
| May 28, 2024 | 192.65 | 193.75 | 187.65 | 190.05 | 190.05 | 143,206 |
| May 27, 2024 | 198.00 | 199.75 | 191.20 | 191.85 | 191.85 | 74,626 |
| May 24, 2024 | 201.95 | 202.75 | 194.40 | 195.85 | 195.85 | 35,471 |
| May 23, 2024 | 203.40 | 203.40 | 198.75 | 200.10 | 200.10 | 19,905 |
| May 22, 2024 | 203.85 | 204.65 | 201.25 | 203.25 | 203.25 | 49,509 |
| May 21, 2024 | 203.65 | 208.70 | 201.10 | 202.45 | 202.45 | 55,256 |
| May 17, 2024 | 200.70 | 206.35 | 198.50 | 201.00 | 201.00 | 144,899 |
| May 16, 2024 | 198.40 | 202.75 | 195.40 | 197.55 | 197.55 | 93,855 |
| May 15, 2024 | 203.35 | 205.50 | 195.15 | 196.70 | 196.70 | 90,172 |
| May 14, 2024 | 188.65 | 195.55 | 188.45 | 194.65 | 194.65 | 85,701 |
| May 13, 2024 | 191.65 | 191.65 | 185.10 | 187.75 | 187.75 | 119,433 |
| May 10, 2024 | 190.40 | 193.60 | 185.65 | 192.10 | 192.10 | 63,736 |
| May 9, 2024 | 192.25 | 192.25 | 186.75 | 189.80 | 189.80 | 93,915 |
| May 8, 2024 | 186.30 | 194.85 | 185.05 | 192.75 | 192.75 | 96,491 |
| May 7, 2024 | 193.70 | 195.00 | 185.40 | 185.80 | 185.80 | 107,981 |
| May 6, 2024 | 196.35 | 196.65 | 190.00 | 192.45 | 192.45 | 262,385 |
| May 3, 2024 | 200.30 | 200.30 | 193.00 | 195.20 | 195.20 | 50,816 |
| May 2, 2024 | 196.20 | 199.90 | 191.10 | 196.30 | 196.30 | 138,696 |
| Apr 30, 2024 | 194.55 | 196.60 | 193.20 | 195.10 | 195.10 | 67,086 |
| Apr 29, 2024 | 194.40 | 195.35 | 193.20 | 194.35 | 194.35 | 41,787 |
| Apr 26, 2024 | 194.95 | 195.20 | 190.65 | 193.30 | 193.30 | 99,657 |
| Apr 25, 2024 | 194.45 | 196.75 | 192.25 | 194.65 | 194.65 | 65,085 |
| Apr 24, 2024 | 195.50 | 196.35 | 193.15 | 193.75 | 193.75 | 181,796 |
| Apr 23, 2024 | 194.80 | 198.45 | 193.15 | 194.50 | 194.50 | 77,098 |
| Apr 22, 2024 | 198.65 | 199.65 | 192.10 | 193.50 | 193.50 | 29,760 |
| Apr 19, 2024 | 192.70 | 198.95 | 187.85 | 197.35 | 197.35 | 60,572 |
| Apr 18, 2024 | 201.30 | 202.55 | 190.70 | 192.05 | 192.05 | 55,095 |
| Apr 16, 2024 | 197.90 | 202.20 | 194.40 | 198.10 | 198.10 | 77,123 |
| Apr 15, 2024 | 189.05 | 199.45 | 189.00 | 198.25 | 198.25 | 146,450 |
| Apr 12, 2024 | 198.95 | 200.65 | 195.95 | 198.40 | 198.40 | 102,102 |
| Apr 10, 2024 | 205.90 | 205.90 | 198.55 | 199.55 | 199.55 | 56,350 |
| Apr 9, 2024 | 204.60 | 207.70 | 202.50 | 203.50 | 203.50 | 84,191 |
| Apr 8, 2024 | 207.45 | 208.10 | 203.00 | 204.20 | 204.20 | 96,149 |
| Apr 5, 2024 | 205.30 | 209.50 | 205.30 | 206.60 | 206.60 | 142,720 |
| Apr 4, 2024 | 209.85 | 209.85 | 203.35 | 205.10 | 205.10 | 93,485 |
| Apr 3, 2024 | 206.95 | 212.85 | 206.85 | 207.95 | 207.95 | 153,933 |
| Apr 2, 2024 | 210.25 | 213.30 | 201.10 | 205.60 | 205.60 | 757,372 |
| Apr 1, 2024 | 214.50 | 218.15 | 209.25 | 210.20 | 210.20 | 66,762 |
| Mar 28, 2024 | 218.95 | 218.95 | 208.00 | 211.40 | 211.40 | 1,075,444 |
| Mar 27, 2024 | 212.00 | 214.75 | 207.20 | 208.75 | 208.75 | 50,634 |
| Mar 26, 2024 | 203.50 | 213.85 | 203.50 | 207.80 | 207.80 | 55,473 |
| Mar 22, 2024 | 204.00 | 209.00 | 202.00 | 208.00 | 208.00 | 35,946 |
| Mar 21, 2024 | 206.90 | 208.30 | 203.00 | 205.00 | 205.00 | 47,742 |
| Mar 20, 2024 | 207.00 | 207.25 | 200.25 | 200.70 | 200.70 | 42,065 |
| Mar 19, 2024 | 209.40 | 214.40 | 203.00 | 205.35 | 205.35 | 80,328 |
| Mar 18, 2024 | 213.70 | 219.00 | 208.65 | 209.60 | 209.60 | 56,406 |
| Mar 15, 2024 | 202.00 | 213.45 | 200.90 | 212.55 | 212.55 | 71,055 |
| Mar 14, 2024 | 200.70 | 211.50 | 200.70 | 204.95 | 204.95 | 41,847 |
| Mar 13, 2024 | 216.90 | 216.90 | 202.05 | 204.80 | 204.80 | 73,500 |
| Mar 12, 2024 | 208.15 | 212.85 | 203.00 | 210.30 | 210.30 | 483,357 |
| Mar 11, 2024 | 215.35 | 218.55 | 206.35 | 208.05 | 208.05 | 31,193 |
| Mar 7, 2024 | 211.95 | 218.50 | 210.85 | 213.50 | 213.50 | 40,794 |
| Mar 6, 2024 | 215.80 | 219.80 | 200.00 | 210.30 | 210.30 | 212,768 |
| Mar 5, 2024 | 220.00 | 226.40 | 217.10 | 218.40 | 218.40 | 40,694 |
| Mar 4, 2024 | 229.45 | 229.45 | 215.50 | 219.20 | 219.20 | 85,584 |
| Mar 1, 2024 | 225.00 | 225.00 | 219.15 | 221.65 | 221.65 | 28,866 |
| Feb 29, 2024 | 215.05 | 221.35 | 213.30 | 216.55 | 216.55 | 102,001 |
| Feb 28, 2024 | 229.95 | 236.65 | 215.20 | 217.65 | 217.65 | 191,356 |
| Feb 27, 2024 | 230.40 | 237.80 | 225.95 | 227.90 | 227.90 | 76,599 |
| Feb 26, 2024 | 224.90 | 235.70 | 222.75 | 228.45 | 228.45 | 145,208 |
| Feb 23, 2024 | 215.85 | 231.50 | 212.40 | 224.05 | 224.05 | 458,001 |
| Feb 22, 2024 | 199.00 | 222.35 | 197.85 | 214.30 | 214.30 | 1,056,056 |
| Feb 21, 2024 | 197.20 | 203.00 | 195.65 | 196.70 | 196.70 | 51,992 |
| Feb 20, 2024 | 190.20 | 204.50 | 188.05 | 195.20 | 195.20 | 289,576 |
| Feb 19, 2024 | 188.25 | 191.00 | 184.40 | 188.30 | 188.30 | 216,010 |
| Feb 16, 2024 | 190.35 | 192.80 | 186.45 | 188.30 | 188.30 | 101,840 |
| Feb 15, 2024 | 198.65 | 198.65 | 188.70 | 192.05 | 192.05 | 107,444 |
| Feb 14, 2024 | 198.00 | 203.30 | 193.70 | 198.95 | 198.95 | 90,273 |
| Feb 13, 2024 | 197.30 | 203.50 | 190.75 | 199.40 | 199.40 | 94,372 |
| Feb 12, 2024 | 201.45 | 203.65 | 193.90 | 195.50 | 195.50 | 44,546 |
| Feb 9, 2024 | 195.60 | 202.80 | 193.35 | 197.50 | 197.50 | 62,960 |
| Feb 8, 2024 | 197.00 | 203.00 | 195.50 | 199.45 | 199.45 | 105,471 |
| Feb 7, 2024 | 198.65 | 199.00 | 194.00 | 196.05 | 196.05 | 52,671 |
| Feb 6, 2024 | 194.05 | 195.30 | 188.10 | 194.75 | 194.75 | 85,060 |
| Feb 5, 2024 | 205.70 | 209.60 | 181.55 | 190.30 | 190.30 | 387,652 |
| Feb 2, 2024 | 202.50 | 206.90 | 200.00 | 203.45 | 203.45 | 200,650 |
| Feb 1, 2024 | 195.60 | 199.90 | 190.60 | 199.00 | 199.00 | 66,473 |
| Jan 31, 2024 | 187.40 | 195.60 | 183.95 | 194.35 | 194.35 | 149,575 |
| Jan 30, 2024 | 190.10 | 197.10 | 184.20 | 185.55 | 185.55 | 155,768 |
| Jan 29, 2024 | 183.15 | 195.35 | 182.95 | 191.45 | 191.45 | 189,219 |
| Jan 25, 2024 | 184.00 | 184.00 | 177.30 | 182.90 | 182.90 | 34,210 |
| Jan 24, 2024 | 177.20 | 183.20 | 172.45 | 181.75 | 181.75 | 487,068 |
| Jan 23, 2024 | 186.90 | 186.90 | 174.00 | 176.05 | 176.05 | 90,795 |
| Jan 19, 2024 | 183.00 | 185.55 | 179.75 | 182.95 | 182.95 | 39,037 |
| Jan 17, 2024 | 185.15 | 188.55 | 181.60 | 185.55 | 185.55 | 131,035 |
| Jan 16, 2024 | 194.65 | 195.35 | 185.90 | 190.50 | 190.50 | 60,945 |
| Jan 15, 2024 | 194.10 | 195.80 | 188.65 | 194.55 | 194.55 | 93,276 |
| Jan 12, 2024 | 197.25 | 197.35 | 189.35 | 193.15 | 193.15 | 152,285 |
| Jan 11, 2024 | 180.00 | 194.50 | 177.00 | 192.10 | 192.10 | 5,306,808 |
| Jan 10, 2024 | 179.40 | 179.95 | 174.80 | 175.80 | 175.80 | 48,320 |
| Jan 9, 2024 | 181.95 | 182.00 | 175.00 | 176.15 | 176.15 | 55,855 |
| Jan 8, 2024 | 178.15 | 181.65 | 175.10 | 178.85 | 178.85 | 72,362 |
| Jan 5, 2024 | 182.85 | 182.85 | 176.20 | 177.25 | 177.25 | 60,887 |
| Jan 4, 2024 | 172.00 | 183.00 | 170.50 | 181.35 | 181.35 | 308,302 |
| Jan 3, 2024 | 171.15 | 173.60 | 166.65 | 169.50 | 169.50 | 115,114 |
| Jan 2, 2024 | 172.00 | 174.95 | 169.00 | 171.80 | 171.80 | 44,562 |
| Jan 1, 2024 | 170.20 | 173.70 | 165.05 | 172.95 | 172.95 | 43,764 |
| Dec 29, 2023 | 172.20 | 173.40 | 163.40 | 166.90 | 166.90 | 40,070 |
| Dec 28, 2023 | 175.05 | 175.30 | 171.25 | 171.50 | 171.50 | 25,476 |
| Dec 27, 2023 | 170.25 | 178.70 | 170.25 | 174.95 | 174.95 | 74,519 |
| Dec 26, 2023 | 174.35 | 174.50 | 169.20 | 171.15 | 171.15 | 45,973 |
| Dec 22, 2023 | 166.60 | 175.05 | 165.70 | 174.45 | 174.45 | 68,245 |
| Dec 21, 2023 | 159.65 | 166.15 | 158.15 | 164.85 | 164.85 | 86,735 |
| Dec 20, 2023 | 169.00 | 172.70 | 160.20 | 161.20 | 161.20 | 113,580 |
| Dec 19, 2023 | 173.70 | 173.70 | 161.60 | 169.50 | 169.50 | 149,445 |
| Dec 18, 2023 | 174.05 | 175.20 | 169.50 | 170.30 | 170.30 | 21,422 |
| Dec 15, 2023 | 176.55 | 179.30 | 172.65 | 173.95 | 173.95 | 47,058 |
| Dec 14, 2023 | 177.80 | 178.20 | 175.85 | 176.55 | 176.55 | 14,921 |
| Dec 13, 2023 | 175.05 | 177.05 | 172.10 | 176.05 | 176.05 | 44,731 |
| Dec 12, 2023 | 180.00 | 180.10 | 171.45 | 173.25 | 173.25 | 38,298 |
| Dec 11, 2023 | 177.10 | 182.00 | 176.65 | 179.75 | 179.75 | 45,462 |
| Dec 8, 2023 | 180.15 | 184.30 | 175.40 | 176.55 | 176.55 | 23,493 |
| Dec 7, 2023 | 181.95 | 181.95 | 177.20 | 179.80 | 179.80 | 47,578 |
| Dec 6, 2023 | 178.10 | 181.15 | 174.05 | 178.70 | 178.70 | 86,842 |
| Dec 5, 2023 | 183.95 | 186.20 | 175.00 | 177.90 | 177.90 | 76,332 |
| Dec 4, 2023 | 180.10 | 183.80 | 175.95 | 180.95 | 180.95 | 71,880 |
| Dec 1, 2023 | 179.95 | 181.95 | 177.40 | 178.60 | 178.60 | 120,371 |
| Nov 30, 2023 | 167.05 | 177.40 | 167.05 | 175.40 | 175.40 | 126,918 |
| Nov 29, 2023 | 167.05 | 169.50 | 165.30 | 166.75 | 166.75 | 31,299 |
| Nov 28, 2023 | 174.25 | 174.25 | 164.00 | 166.60 | 166.60 | 148,857 |
| Nov 24, 2023 | 161.25 | 178.75 | 161.25 | 170.90 | 170.90 | 290,251 |
| Nov 23, 2023 | 163.00 | 164.20 | 159.90 | 162.80 | 162.80 | 58,902 |
| Nov 22, 2023 | 153.65 | 165.35 | 153.65 | 163.20 | 163.20 | 204,379 |
| Nov 21, 2023 | 153.05 | 158.55 | 153.00 | 156.25 | 156.25 | 34,027 |
| Nov 20, 2023 | 158.05 | 160.00 | 152.70 | 154.00 | 154.00 | 63,719 |
| Nov 17, 2023 | 163.00 | 166.85 | 158.05 | 159.05 | 159.05 | 67,403 |
| Nov 16, 2023 | 158.50 | 164.00 | 158.50 | 162.50 | 162.50 | 52,718 |
| Nov 15, 2023 | 157.55 | 160.00 | 155.10 | 157.70 | 157.70 | 40,271 |
| Nov 13, 2023 | 156.60 | 162.00 | 156.30 | 158.00 | 158.00 | 63,787 |
| Nov 10, 2023 | 149.30 | 153.15 | 149.30 | 151.80 | 151.80 | 22,935 |
| Nov 9, 2023 | 154.95 | 154.95 | 149.90 | 152.35 | 152.35 | 50,599 |
| Nov 8, 2023 | 153.95 | 156.00 | 151.90 | 152.65 | 152.65 | 44,981 |
| Nov 7, 2023 | 152.90 | 157.60 | 152.50 | 153.95 | 153.95 | 36,736 |
| Nov 6, 2023 | 154.50 | 155.50 | 150.15 | 154.05 | 154.05 | 159,460 |
| Nov 3, 2023 | 150.35 | 154.95 | 149.25 | 150.00 | 150.00 | 24,223 |
| Nov 2, 2023 | 152.25 | 152.25 | 148.70 | 149.05 | 149.05 | 52,280 |
| Nov 1, 2023 | 148.75 | 150.80 | 148.00 | 149.25 | 149.25 | 21,300 |
| Oct 31, 2023 | 150.10 | 151.95 | 147.30 | 148.60 | 148.60 | 31,946 |
| Oct 30, 2023 | 151.50 | 152.45 | 148.90 | 150.10 | 150.10 | 18,848 |
| Oct 27, 2023 | 149.55 | 153.00 | 148.05 | 151.50 | 151.50 | 35,268 |
| Oct 26, 2023 | 140.00 | 151.90 | 138.00 | 150.25 | 150.25 | 104,096 |
| Oct 25, 2023 | 141.85 | 146.20 | 137.00 | 140.40 | 140.40 | 77,001 |
| Oct 23, 2023 | 146.20 | 151.90 | 138.30 | 140.15 | 140.15 | 127,651 |
| Oct 20, 2023 | 147.95 | 148.60 | 143.40 | 145.10 | 145.10 | 98,679 |
| Oct 19, 2023 | 147.75 | 154.65 | 147.75 | 148.95 | 148.95 | 55,161 |
| Oct 18, 2023 | 150.30 | 154.55 | 146.00 | 147.60 | 147.60 | 36,090 |
| Oct 17, 2023 | 155.00 | 157.90 | 147.25 | 150.25 | 150.25 | 100,621 |
| Oct 16, 2023 | 156.50 | 159.50 | 153.05 | 154.45 | 154.45 | 131,527 |
| Oct 13, 2023 | 159.25 | 159.80 | 153.30 | 155.65 | 155.65 | 187,340 |
| Oct 12, 2023 | 154.80 | 163.95 | 154.40 | 158.80 | 158.80 | 54,201 |
| Oct 11, 2023 | 165.00 | 167.75 | 157.05 | 158.55 | 158.55 | 128,104 |
| Oct 10, 2023 | 158.40 | 164.00 | 157.55 | 162.95 | 162.95 | 91,634 |
| Oct 9, 2023 | 163.80 | 165.75 | 153.55 | 155.25 | 155.25 | 120,650 |
| Oct 6, 2023 | 163.00 | 167.90 | 161.65 | 164.85 | 164.85 | 164,140 |
| Oct 5, 2023 | 148.05 | 171.00 | 148.05 | 162.95 | 162.95 | 481,445 |
| Oct 4, 2023 | 151.45 | 152.80 | 146.00 | 148.05 | 148.05 | 122,136 |
| Oct 3, 2023 | 149.70 | 153.00 | 148.20 | 151.95 | 151.95 | 130,768 |
| Sep 29, 2023 | 149.15 | 155.85 | 148.20 | 149.70 | 149.70 | 186,514 |
| Sep 28, 2023 | 147.00 | 149.65 | 145.65 | 147.70 | 147.70 | 103,145 |
| Sep 27, 2023 | 148.90 | 150.35 | 142.50 | 146.95 | 146.95 | 167,484 |
| Sep 26, 2023 | 150.00 | 154.25 | 147.55 | 149.90 | 149.90 | 351,046 |
| Sep 25, 2023 | 142.20 | 153.00 | 141.35 | 150.95 | 150.95 | 726,556 |
| Sep 22, 2023 | 130.55 | 146.45 | 127.45 | 143.55 | 143.55 | 1,942,280 |